SHA:603637 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	16.06	17.12	15.98	16.88	16.88	5.04%	16,535,470
Apr 29, 2026	16.25	16.30	15.80	16.07	16.07	-1.35%	9,039,086
Apr 28, 2026	16.14	16.50	16.06	16.29	16.29	0.06%	8,142,800
Apr 27, 2026	16.22	16.73	15.70	16.28	16.28	-0.49%	14,868,410
Apr 24, 2026	16.61	16.61	15.50	16.36	16.36	-0.85%	20,891,900
Apr 23, 2026	16.80	16.88	16.25	16.50	16.50	-1.79%	21,982,150
Apr 22, 2026	15.18	16.80	15.18	16.80	16.80	10.02%	27,838,210
Apr 21, 2026	15.30	15.68	15.15	15.27	15.27	-0.97%	11,772,690
Apr 20, 2026	14.69	15.49	14.46	15.42	15.42	5.33%	16,155,280
Apr 17, 2026	15.10	15.51	14.44	14.64	14.64	-2.59%	17,118,930
Apr 16, 2026	14.18	15.10	13.88	15.03	15.03	5.99%	16,931,590
Apr 15, 2026	13.86	14.68	13.84	14.18	14.18	2.38%	11,903,580
Apr 14, 2026	13.90	14.14	13.75	13.85	13.85	-0.50%	10,223,600
Apr 13, 2026	14.31	14.39	13.85	13.92	13.92	-3.40%	17,055,740
Apr 10, 2026	14.22	14.97	14.22	14.41	14.41	0.70%	22,269,680
Apr 9, 2026	13.62	14.49	13.48	14.31	14.31	5.38%	27,241,610
Apr 8, 2026	12.87	13.87	12.70	13.58	13.58	6.68%	32,798,580
Apr 7, 2026	12.48	12.73	12.19	12.73	12.73	10.03%	7,235,882
Apr 3, 2026	11.93	11.93	11.50	11.57	11.57	-1.95%	4,380,000
Apr 2, 2026	12.15	12.15	11.78	11.80	11.80	-2.16%	4,656,336
Apr 1, 2026	12.11	12.14	11.82	12.06	12.06	1.52%	6,197,900
Mar 31, 2026	12.18	12.30	11.86	11.88	11.88	-2.46%	4,575,000
Mar 30, 2026	12.08	12.37	11.88	12.18	12.18	0.08%	5,312,534
Mar 27, 2026	11.88	12.24	11.71	12.17	12.17	1.93%	6,413,600
Mar 26, 2026	11.89	12.23	11.75	11.94	11.94	0.34%	6,033,000
Mar 25, 2026	11.60	11.96	11.40	11.90	11.90	4.11%	6,656,400
Mar 24, 2026	10.99	11.43	10.60	11.43	11.43	5.74%	11,495,120
Mar 23, 2026	11.65	11.68	10.72	10.81	10.81	-9.24%	11,874,740
Mar 20, 2026	11.80	12.18	11.72	11.91	11.91	1.02%	9,697,483
Mar 19, 2026	11.91	12.04	11.71	11.79	11.79	-0.92%	6,805,410
Mar 18, 2026	11.98	12.20	11.75	11.90	11.90	-0.67%	6,986,810
Mar 17, 2026	12.20	12.37	11.95	11.98	11.98	-1.80%	4,995,809
Mar 16, 2026	12.27	12.45	12.07	12.20	12.20	-0.89%	5,829,960
Mar 13, 2026	12.37	12.73	12.20	12.31	12.31	0.33%	7,057,760
Mar 12, 2026	12.65	12.66	12.17	12.27	12.27	-2.23%	7,700,800
Mar 11, 2026	12.96	13.00	12.53	12.55	12.55	-2.71%	6,107,950
Mar 10, 2026	12.58	13.08	12.52	12.90	12.90	1.57%	7,222,385
Mar 9, 2026	12.89	12.90	12.52	12.70	12.70	-1.47%	6,752,426
Mar 6, 2026	12.59	12.90	12.41	12.89	12.89	2.30%	6,188,000
Mar 5, 2026	12.88	12.95	12.57	12.60	12.60	-1.87%	6,612,700
Mar 4, 2026	12.59	12.96	12.38	12.84	12.84	1.34%	6,798,822
Mar 3, 2026	13.01	13.36	12.65	12.67	12.67	-2.84%	8,911,668
Mar 2, 2026	13.13	13.37	12.82	13.04	13.04	-0.38%	8,608,267
Feb 27, 2026	13.10	13.15	12.82	13.09	13.09	-0.53%	5,347,480
Feb 26, 2026	13.20	13.35	13.01	13.16	13.16	-0.30%	4,291,784
Feb 25, 2026	13.40	13.42	13.15	13.20	13.20	-1.64%	5,565,257
Feb 24, 2026	13.25	13.62	13.23	13.42	13.42	1.82%	9,263,901
Feb 13, 2026	13.27	13.39	13.08	13.18	13.18	-0.68%	5,265,388
Feb 12, 2026	13.03	13.50	13.01	13.27	13.27	1.84%	8,420,709
Feb 11, 2026	13.24	13.30	13.00	13.03	13.03	-1.88%	5,935,968